株価チャート
株価
3/6
- 前日 (3/5)
- 1,597
- 始値
- 1,579
- 高値
- 1,621
- 安値
- 1,577
- 終値 +1.13%
- 1,615
- 出来高 +0.82%
- 258,500
乖離率
- 株価（5日）
移動平均値 - +3.39%
1,562 - 株価（25日）
移動平均値 - +15.85%
1,394 - 出来高（5日）
移動平均値 - -3.65%
268,300
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,579 | 1,621 | 1,577 | 1,615 | +1.13% | 258,500 | 1230億5161万 | +15.85% | 13.36 | 0.93 |
| 03/05 | 1,568 | 1,625 | 1,535 | 1,597 | +4.52% | 256,400 | 1216億8014万 | +15.98% | 13.21 | 0.92 |
| 03/04 | 1,517 | 1,535 | 1,492 | 1,528 | -1.04% | 262,000 | 1164億2282万 | +12.27% | 12.64 | 0.88 |
| 03/03 | 1,520 | 1,558 | 1,494 | 1,544 | +1.05% | 277,300 | 1176億4191万 | +14.46% | 12.77 | 0.89 |
| 03/02 | 1,510 | 1,528 | 1,490 | 1,528 | +0.33% | 287,300 | 1164億2282万 | +14.29% | 12.64 | 0.88 |
| 02/27 | 1,486 | 1,523 | 1,470 | 1,523 | +3.82% | 367,100 | 1160億4186万 | +14.94% | 12.6 | 0.87 |
| 02/26 | 1,498 | 1,501 | 1,466 | 1,467 | -1.81% | 156,600 | 1117億7505万 | +11.73% | 12.13 | 0.84 |
| 02/25 | 1,485 | 1,506 | 1,468 | 1,494 | +1.56% | 341,900 | 1138億3226万 | +14.57% | 12.36 | 0.86 |
| 02/24 | 1,475 | 1,485 | 1,427 | 1,471 | +0.82% | 177,500 | 1120億7982万 | +13.77% | 12.17 | 0.84 |
| 02/20 | 1,433 | 1,464 | 1,419 | 1,459 | +1.74% | 417,200 | 1111億6551万 | +13.81% | 12.07 | 0.84 |
| 02/19 | 1,394 | 1,434 | 1,375 | 1,434 | +2.58% | 381,600 | 1092億6069万 | +12.74% | 11.86 | 0.82 |
| 02/18 | 1,400 | 1,400 | 1,371 | 1,398 | +0.79% | 151,000 | 1065億1774万 | +10.69% | 11.56 | 0.8 |
| 02/17 | 1,391 | 1,409 | 1,378 | 1,387 | 0% | 178,800 | 1056億7962万 | +10.52% | 11.47 | 0.8 |
| 02/16 | 1,389 | 1,403 | 1,381 | 1,387 | -0.14% | 379,400 | 1056億7962万 | +11.23% | 11.47 | 0.8 |
| 02/13 | 1,340 | 1,406 | 1,335 | 1,389 | +4.12% | 595,400 | 1058億3200万 | +12.11% | 11.49 | 0.8 |
| 02/12 | 1,282 | 1,340 | 1,271 | 1,334 | +3.98% | 456,100 | 1016億4139万 | +8.37% | 11.03 | 0.77 |
| 02/10 | 1,290 | 1,290 | 1,276 | 1,283 | -0.54% | 178,400 | 977億5555万 | +4.73% | 10.61 | 0.74 |
| 02/09 | 1,285 | 1,290 | 1,270 | 1,290 | +1.18% | 149,100 | 982億8890万 | +5.48% | 10.67 | 0.74 |
| 02/06 | 1,268 | 1,279 | 1,259 | 1,275 | +0.87% | 142,600 | 971億4601万 | +4.59% | 10.55 | 0.73 |
| 02/05 | 1,273 | 1,276 | 1,259 | 1,264 | -0.08% | 154,400 | 963億788万 | +3.95% | 10.46 | 0.73 |
| 02/04 | 1,243 | 1,268 | 1,240 | 1,265 | +1.93% | 199,900 | 963億8408万 | +4.12% | 10.46 | 0.73 |
| 02/03 | 1,235 | 1,249 | 1,232 | 1,241 | +0.81% | 177,900 | 945億5545万 | +2.22% | 10.26 | 0.71 |
| 02/02 | 1,228 | 1,234 | 1,222 | 1,231 | +0.65% | 167,400 | 937億9352万 | +1.48% | 10.18 | 0.71 |
| 01/30 | 1,221 | 1,225 | 1,212 | 1,223 | +0.66% | 153,200 | 931億8397万 | +0.91% | 10.12 | 0.7 |
| 01/29 | 1,195 | 1,218 | 1,182 | 1,215 | +1.25% | 191,800 | 925億7443万 | +0.33% | 10.05 | 0.7 |
| 01/28 | 1,205 | 1,208 | 1,197 | 1,200 | -0.58% | 130,300 | 914億3154万 | -0.91% | 9.93 | 0.69 |
| 01/27 | 1,212 | 1,215 | 1,201 | 1,207 | -1.15% | 116,600 | 919億6489万 | -0.33% | 9.98 | 0.69 |
| 01/26 | 1,225 | 1,229 | 1,214 | 1,221 | -1.29% | 120,600 | 930億3159万 | +0.91% | 10.1 | 0.7 |
| 01/23 | 1,238 | 1,239 | 1,220 | 1,237 | +0.41% | 220,500 | 942億5067万 | +2.32% | 10.23 | 0.71 |
| 01/22 | 1,219 | 1,236 | 1,212 | 1,232 | +1.07% | 134,500 | 938億6971万 | +2.07% | 10.19 | 0.71 |
| 01/21 | 1,220 | 1,225 | 1,201 | 1,219 | -1.3% | 154,100 | 928億7920万 | +1.16% | 10.08 | 0.7 |
| 01/20 | 1,230 | 1,238 | 1,219 | 1,235 | +0.57% | 174,400 | 940億9829万 | +2.66% | 10.22 | 0.71 |
| 01/19 | 1,206 | 1,229 | 1,204 | 1,228 | +2.16% | 328,200 | 935億6494万 | +2.33% | 10.16 | 0.7 |
| 01/16 | 1,201 | 1,203 | 1,187 | 1,202 | -0.25% | 201,100 | 915億8392万 | +0.33% | 9.94 | 0.69 |
| 01/15 | 1,201 | 1,207 | 1,192 | 1,205 | +0.25% | 311,900 | 918億1250万 | +0.67% | 9.97 | 0.69 |
| 01/14 | 1,200 | 1,207 | 1,194 | 1,202 | +0.67% | 261,100 | 915億8392万 | +0.5% | 9.94 | 0.69 |
| 01/13 | 1,201 | 1,205 | 1,188 | 1,194 | -0.25% | 185,600 | 909億7438万 | -0.08% | 9.88 | 0.69 |
| 01/09 | 1,190 | 1,197 | 1,185 | 1,197 | +1.44% | 193,700 | 912億296万 | +0.25% | 9.9 | 0.69 |
| 01/08 | 1,183 | 1,187 | 1,179 | 1,180 | -0.25% | 177,200 | 899億768万 | -1.17% | 9.76 | 0.68 |
| 01/07 | 1,193 | 1,199 | 1,181 | 1,183 | -1.91% | 246,000 | 901億3625万 | -0.92% | 9.79 | 0.68 |
| 01/06 | 1,212 | 1,215 | 1,191 | 1,206 | -0.99% | 376,100 | 918億8869万 | +0.92% | 9.98 | 0.69 |
| 01/05 | 1,201 | 1,229 | 1,201 | 1,218 | +1.5% | 336,100 | 928億301万 | +1.92% | 10.07 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,206 | 1,192 | 1,200 | 0% | 288,600 | 914億3154万 | +0.5% | 9 | 0.69 |
| 12/29 | 1,209 | 1,218 | 1,195 | 1,200 | -2.44% | 792,500 | 914億3154万 | +0.5% | 9 | 0.69 |
| 12/26 | 1,247 | 1,249 | 1,229 | 1,230 | -0.32% | 980,700 | 937億1732万 | +3.02% | 9.22 | 0.71 |
| 12/25 | 1,226 | 1,239 | 1,219 | 1,234 | +1.15% | 1,049,000 | 940億2210万 | +3.61% | 9.25 | 0.71 |
| 12/24 | 1,219 | 1,226 | 1,211 | 1,220 | +0.58% | 550,500 | 929億5539万 | +2.69% | 9.15 | 0.7 |
| 12/23 | 1,208 | 1,221 | 1,204 | 1,213 | +0.66% | 507,300 | 924億2204万 | +2.28% | 9.09 | 0.7 |
| 12/22 | 1,209 | 1,213 | 1,198 | 1,205 | -0.5% | 648,400 | 918億1250万 | +1.77% | 9.03 | 0.69 |
| 12/19 | 1,201 | 1,211 | 1,199 | 1,211 | +0.58% | 432,800 | 922億6966万 | +2.45% | 9.08 | 0.69 |
| 12/18 | 1,180 | 1,209 | 1,180 | 1,204 | +2.38% | 450,800 | 917億3631万 | +1.95% | 9.03 | 0.69 |
| 12/17 | 1,183 | 1,183 | 1,173 | 1,176 | -0.68% | 155,900 | 896億290万 | -0.34% | 8.82 | 0.67 |
| 12/16 | 1,192 | 1,198 | 1,184 | 1,184 | -0.84% | 306,100 | 902億1245万 | +0.34% | 8.88 | 0.68 |
| 12/15 | 1,183 | 1,196 | 1,177 | 1,194 | +1.62% | 295,300 | 909億7438万 | +1.1% | 8.95 | 0.69 |
| 12/12 | 1,176 | 1,178 | 1,173 | 1,175 | +0.69% | 203,600 | 895億2671万 | -0.34% | 8.81 | 0.67 |
| 12/11 | 1,178 | 1,180 | 1,167 | 1,167 | -0.93% | 192,000 | 889億1717万 | -0.93% | 8.75 | 0.67 |
| 12/10 | 1,185 | 1,187 | 1,175 | 1,178 | -0.34% | 162,500 | 897億5529万 | +0.08% | 8.83 | 0.68 |
| 12/09 | 1,181 | 1,185 | 1,169 | 1,182 | +0.34% | 135,900 | 900億6006万 | +0.6% | 8.86 | 0.68 |
| 12/08 | 1,167 | 1,181 | 1,166 | 1,178 | +1.46% | 131,900 | 897億5529万 | +0.43% | 8.83 | 0.68 |
| 12/05 | 1,175 | 1,178 | 1,161 | 1,161 | -1.86% | 148,800 | 884億6001万 | -0.77% | 8.7 | 0.67 |
| 12/04 | 1,171 | 1,183 | 1,167 | 1,183 | +1.02% | 131,800 | 901億3625万 | +1.2% | 8.87 | 0.68 |
| 12/03 | 1,182 | 1,190 | 1,169 | 1,171 | -1.43% | 190,900 | 892億2194万 | +0.43% | 8.78 | 0.67 |
| 12/02 | 1,185 | 1,193 | 1,177 | 1,188 | -0.5% | 118,100 | 905億1722万 | +1.97% | 8.91 | 0.68 |
| 12/01 | 1,217 | 1,219 | 1,194 | 1,194 | -1.24% | 197,200 | 909億7438万 | +2.67% | 8.95 | 0.69 |
| 11/28 | 1,192 | 1,209 | 1,188 | 1,209 | +1.43% | 149,400 | 921億1727万 | +4.13% | 9.06 | 0.69 |
| 11/27 | 1,200 | 1,201 | 1,189 | 1,192 | -0.25% | 121,100 | 908億2199万 | +2.94% | 8.94 | 0.68 |
| 11/26 | 1,202 | 1,204 | 1,191 | 1,195 | +0.08% | 123,500 | 910億5057万 | +3.37% | 8.96 | 0.69 |
| 11/25 | 1,196 | 1,206 | 1,190 | 1,194 | -0.58% | 135,100 | 909億7438万 | +3.56% | 8.95 | 0.69 |
| 11/21 | 1,170 | 1,201 | 1,166 | 1,201 | +3.09% | 226,900 | 915億773万 | +4.34% | 9 | 0.69 |
| 11/20 | 1,163 | 1,173 | 1,159 | 1,165 | +0.69% | 159,100 | 887億6478万 | +1.39% | 8.73 | 0.67 |
| 11/19 | 1,163 | 1,168 | 1,152 | 1,157 | -0.43% | 145,500 | 881億5524万 | +0.87% | 8.67 | 0.66 |
| 11/18 | 1,163 | 1,174 | 1,161 | 1,162 | -0.26% | 164,000 | 885億3620万 | +1.4% | 8.71 | 0.67 |
| 11/17 | 1,161 | 1,172 | 1,158 | 1,165 | +0.09% | 189,600 | 887億6478万 | +1.84% | 8.73 | 0.67 |
| 11/14 | 1,178 | 1,182 | 1,157 | 1,164 | -1.44% | 167,700 | 886億8859万 | +1.84% | 8.73 | 0.67 |
| 11/13 | 1,185 | 1,188 | 1,177 | 1,181 | +0.51% | 92,400 | 899億8387万 | +3.42% | 8.85 | 0.68 |
| 11/12 | 1,195 | 1,200 | 1,173 | 1,175 | -1.84% | 199,000 | 895億2671万 | +2.98% | 8.81 | 0.67 |
| 11/11 | 1,188 | 1,199 | 1,180 | 1,197 | +1.01% | 127,700 | 912億296万 | +5.09% | 8.97 | 0.69 |
| 11/10 | 1,171 | 1,188 | 1,170 | 1,185 | +1.46% | 217,300 | 902億8864万 | +4.22% | 8.88 | 0.68 |
| 11/07 | 1,145 | 1,171 | 1,142 | 1,168 | +2.19% | 220,200 | 889億9336万 | +2.91% | 8.76 | 0.67 |
| 11/06 | 1,123 | 1,146 | 1,123 | 1,143 | +1.06% | 190,500 | 870億8854万 | +0.79% | 8.57 | 0.66 |
| 11/05 | 1,126 | 1,136 | 1,116 | 1,131 | +0.27% | 157,100 | 861億7422万 | -0.35% | 8.48 | 0.65 |
| 11/04 | 1,121 | 1,134 | 1,115 | 1,128 | +0.09% | 109,600 | 859億4564万 | -0.7% | 8.46 | 0.65 |
| 10/31 | 1,121 | 1,128 | 1,120 | 1,127 | +0.54% | 125,300 | 858億6945万 | -0.97% | 8.45 | 0.65 |
| 10/30 | 1,120 | 1,127 | 1,118 | 1,121 | 0% | 126,300 | 854億1229万 | -1.58% | 8.4 | 0.64 |
| 10/29 | 1,126 | 1,130 | 1,120 | 1,121 | -0.44% | 129,300 | 854億1229万 | -1.67% | 8.4 | 0.64 |
| 10/28 | 1,142 | 1,142 | 1,125 | 1,126 | -1.83% | 175,300 | 857億9326万 | -1.31% | 8.44 | 0.65 |
| 10/27 | 1,144 | 1,151 | 1,139 | 1,147 | +0.7% | 90,700 | 873億9331万 | +0.53% | 8.6 | 0.66 |
| 10/24 | 1,143 | 1,145 | 1,134 | 1,139 | -0.44% | 66,400 | 867億8377万 | -0.09% | 8.54 | 0.65 |
| 10/23 | 1,132 | 1,146 | 1,129 | 1,144 | +1.15% | 82,700 | 871億6473万 | +0.35% | 8.58 | 0.66 |
| 10/22 | 1,136 | 1,136 | 1,126 | 1,131 | -0.35% | 283,000 | 861億7422万 | -0.79% | 8.48 | 0.65 |
| 10/21 | 1,132 | 1,138 | 1,130 | 1,135 | +0.44% | 98,700 | 864億7899万 | -0.53% | 8.51 | 0.65 |
| 10/20 | 1,145 | 1,145 | 1,128 | 1,130 | -0.7% | 87,500 | 860億9803万 | -1.05% | 8.47 | 0.65 |
| 10/17 | 1,135 | 1,138 | 1,132 | 1,138 | 0% | 64,200 | 867億757万 | -0.44% | 8.53 | 0.65 |
| 10/16 | 1,130 | 1,138 | 1,127 | 1,138 | +0.71% | 64,200 | 867億757万 | -0.44% | 8.53 | 0.65 |
| 10/15 | 1,124 | 1,130 | 1,121 | 1,130 | +1.07% | 77,900 | 860億9803万 | -1.14% | 8.47 | 0.65 |
| 10/14 | 1,115 | 1,127 | 1,112 | 1,118 | -0.18% | 124,400 | 851億8371万 | -2.27% | 8.38 | 0.64 |
| 10/10 | 1,134 | 1,134 | 1,120 | 1,120 | -1.84% | 107,600 | 853億3610万 | -2.18% | 8.4 | 0.64 |
| 10/09 | 1,139 | 1,146 | 1,136 | 1,141 | +0.18% | 84,800 | 869億3615万 | -0.52% | 8.55 | 0.65 |
| 10/08 | 1,147 | 1,154 | 1,139 | 1,139 | -0.7% | 116,900 | 867億8377万 | -0.7% | 8.54 | 0.65 |
| 10/07 | 1,141 | 1,153 | 1,140 | 1,147 | +0.61% | 104,600 | 873億9331万 | 0% | 8.6 | 0.66 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 2024年 12月期 | 1,128 9/6 9/4 | 842 8/5 | 1,791,300 3/6 | 859億4564万 | 641億5446万 | +12.64% 8/27 | -10.18% 2/21 |
| 2025年 12月期 | 1,249 12/26 | 992 2/4 | 1,049,000 12/25 | 951億6499万 | 755億8340万 | +7.58% 3/24 | -5.27% 5/15 |
| 最新 | 1,615 2026/3/6 | 258,500 | 1230億5161万 | +15.85% 1,394 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/06 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
260円（2003/03/11） - 521%（6.21倍）
1,615円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
